Hot Features
프리미엄
DAACAD Monthly Currency Hedged (DAACADMH)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1998.5074 | 34.01 | 1.73 | 1964.5252 | 2004.5078 | 1953.4979 | 0 |
| 1744318800 | 1964.5017 | -49.03 | -2.44 | 1983.5906 | 1985.0083 | 1913.4522 | 0 |
| 1744232400 | 2013.5322 | 132.6 | 7.05 | 1871.9572 | 2019.5195 | 1865.4154 | 0 |
| 1744146000 | 1880.9362 | -23.88 | -1.25 | 1942.9956 | 1967.5113 | 1856.7866 | 0 |
| 1744059600 | 1904.8185 | -16.25 | -0.85 | 1885.8352 | 1960.3563 | 1838.3525 | 0 |
| 1743800400 | 1921.0648 | -114.04 | -5.60 | 2023.0009 | 2024.5441 | 1916.3403 | 0 |
| 1743714000 | 2035.1018 | -74.17 | -3.52 | 2075.0506 | 2075.4625 | 2034.006 | 0 |
| 1743627600 | 2109.2689 | 11.49 | 0.55 | 2085.6982 | 2111.6053 | 2085.2529 | 0 |
| 1743541200 | 2097.782 | -3.13 | -0.15 | 2095.4303 | 2105.7332 | 2077.1345 | 0 |
| 1743454800 | 2100.913 | 20.59 | 0.99 | 2070.338 | 2107.7041 | 2066.21 | 0 |
| 1743195600 | 2080.318 | -25.82 | -1.23 | 2103.7125 | 2106.5297 | 2077.3419 | 0 |
| 1743109200 | 2106.1365 | -1.55 | -0.07 | 2106.1879 | 2113.0043 | 2098.8871 | 0 |
| 1743022800 | 2107.6824 | -2.77 | -0.13 | 2113.9169 | 2121.6985 | 2102.6994 | 0 |
| 1742936400 | 2110.4554 | -8.27 | -0.39 | 2120.6569 | 2120.8711 | 2103.6086 | 0 |
| 1742850000 | 2118.729 | 23.23 | 1.11 | 2108.006 | 2120.9481 | 2106.678 | 0 |
| 1742590800 | 2095.4958 | -4.44 | -0.21 | 2089.0487 | 2095.7908 | 2078.5922 | 0 |
| 1742504400 | 2099.9358 | -8.09 | -0.38 | 2098.6238 | 2110.9623 | 2093.6416 | 0 |
| 1742418000 | 2108.021 | 15.03 | 0.72 | 2095.4108 | 2116.4448 | 2092.5214 | 0 |
| 1742331600 | 2092.9943 | -12.8 | -0.61 | 2101.0452 | 2102.0482 | 2087.0985 | 0 |
| 1742245200 | 2105.7979 | 22.17 | 1.06 | 2078.4953 | 2112.5427 | 2078.3395 | 0 |
| 1741986000 | 2083.6325 | 29.51 | 1.44 | 2062.8732 | 2084.4035 | 2059.5894 | 0 |
| 1741899600 | 2054.1227 | -18.4 | -0.89 | 2070.0707 | 2076.8612 | 2049.7912 | 0 |
| 1741813200 | 2072.5204 | -12.68 | -0.61 | 2088.8607 | 2093.4758 | 2063.1745 | 0 |
| 1741726800 | 2085.2015 | -29.78 | -1.41 | 2114.0648 | 2114.9546 | 2077.1543 | 0 |
| 1741640400 | 2114.9785 | -36.08 | -1.68 | 2132.5535 | 2141.6754 | 2100.0119 | 0 |
| 1741384800 | 2151.0569 | 18.39 | 0.86 | 2128.2253 | 2155.1165 | 2124.7064 | 0 |
| 1741298400 | 2132.6712 | -21.27 | -0.99 | 2131.8223 | 2143.207 | 2121.7988 | 0 |
| 1741212000 | 2153.9454 | 17.16 | 0.80 | 2134.9328 | 2160.6338 | 2124.4603 | 0 |
| 1741125600 | 2136.7833 | -35.31 | -1.63 | 2168.1216 | 2168.1216 | 2131.4639 | 0 |
| 1741039200 | 2172.0955 | -19.08 | -0.87 | 2195.2203 | 2200.1073 | 2164.9697 | 0 |
| 1740780000 | 2191.1719 | 29.87 | 1.38 | 2167.4352 | 2192.8557 | 2154.9056 | 0 |
| 1740693600 | 2161.3042 | -11.83 | -0.54 | 2176.2473 | 2188.9269 | 2160.545 | 0 |
| 1740607200 | 2173.1292 | -7.74 | -0.36 | 2181.7349 | 2188.3987 | 2168.0323 | 0 |
| 1740520800 | 2180.8723 | 8.43 | 0.39 | 2177.3132 | 2185.6308 | 2169.9653 | 0 |
| 1740434400 | 2172.4379 | -3.41 | -0.16 | 2177.6533 | 2183.8245 | 2171.8584 | 0 |
| 1740175200 | 2175.8526 | -22.39 | -1.02 | 2197.9394 | 2197.9394 | 2174.0365 | 0 |
| 1740088800 | 2198.2405 | -11.75 | -0.53 | 2202.4994 | 2202.6279 | 2189.0329 | 0 |
| 1740002400 | 2209.9917 | 9.28 | 0.42 | 2197.4004 | 2210.1756 | 2196.4395 | 0 |
| 1739916000 | 2200.707 | 5.51 | 0.25 | 2192.5267 | 2200.7868 | 2186.6556 | 0 |
| 1739570400 | 2195.1998 | -94.96 | -4.15 | 2290.1787 | 2292.7492 | 2195.1998 | 0 |
| 1739484000 | 2290.1595 | 14.55 | 0.64 | 2280.422 | 2290.1832 | 2272.1943 | 0 |
| 1739397600 | 2275.6137 | -10.85 | -0.47 | 2268.5867 | 2277.9433 | 2264.8269 | 0 |
| 1739311200 | 2286.4678 | 79.86 | 3.62 | 2201.6555 | 2286.4678 | 2201.1194 | 0 |
| 1739224800 | 2206.6063 | 28.57 | 1.31 | 2202.2415 | 2206.9133 | 2194.892 | 0 |
| 1738965600 | 2178.0321 | -17.54 | -0.80 | 2196.3057 | 2200.4756 | 2177.1049 | 0 |
| 1738879200 | 2195.574 | -0.52 | -0.02 | 2200.8409 | 2201.9748 | 2187.4416 | 0 |
| 1738792800 | 2196.0973 | 17.57 | 0.81 | 2183.1822 | 2197.4803 | 2175.1968 | 0 |
| 1738706400 | 2178.5238 | 3.91 | 0.18 | 2169.6415 | 2181.8129 | 2165.8089 | 0 |
| 1738620000 | 2174.6149 | -3.35 | -0.15 | 2158.0196 | 2182.6376 | 2146.2716 | 0 |
| 1738360800 | 2177.9631 | -9.16 | -0.42 | 2192.7244 | 2196.9259 | 2175.9334 | 0 |
| 1738274400 | 2187.1185 | 18.2 | 0.84 | 2178.3613 | 2192.3783 | 2176.3042 | 0 |
| 1738188000 | 2168.9233 | -5.65 | -0.26 | 2174.6006 | 2181.2295 | 2164.3376 | 0 |
| 1738101600 | 2174.5716 | -5.42 | -0.25 | 2178.3869 | 2182.38 | 2171.8059 | 0 |
| 1738015200 | 2179.9953 | -1.63 | -0.07 | 2166.5894 | 2180.594 | 2163.469 | 0 |
| 1737756000 | 2181.6244 | -0.62 | -0.03 | 2180.3676 | 2186.9672 | 2178.8114 | 0 |
| 1737669600 | 2182.2487 | 14.26 | 0.66 | 2166.8648 | 2182.5387 | 2166.0623 | 0 |
| 1737583200 | 2167.9908 | -1.77 | -0.08 | 2172.563 | 2176.1519 | 2167.5857 | 0 |
| 1737496800 | 2169.7559 | 22.06 | 1.03 | 2153.562 | 2170.2617 | 2152.319 | 0 |
| 1737151200 | 2147.6916 | 13.66 | 0.64 | 2147.1131 | 2154.3126 | 2142.635 | 0 |
| 1737064800 | 2134.0342 | 7.15 | 0.34 | 2131.8888 | 2136.8599 | 2123.8712 | 0 |
| 1736978400 | 2126.8867 | 23.31 | 1.11 | 2125.1559 | 2133.8559 | 2119.8936 | 0 |
| 1736892000 | 2103.5785 | 12.18 | 0.58 | 2096.7354 | 2104.6873 | 2088.4905 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
